Bitdepositary BDT
Xếp hạng #?
07:45:09 18/04/2019
Bitdepositary (BDT)
Không theo dõi
Lịch sử giá Bitdepositary (BDT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.006674 | $0.007176 | $0.005085 | $0.006225 | $128,518 | $2,123,042 |
| 2018-12-02 | $0.006339 | $0.01079 | $0.003832 | $0.006968 | $108,108 | $2,376,466 |
| 2018-12-03 | $0.006943 | $0.007638 | $0.006272 | $0.006667 | $83,363.14 | $2,273,652 |
| 2018-12-04 | $0.006353 | $0.006940 | $0.004515 | $0.006168 | $101,625 | $2,103,678 |
| 2018-12-05 | $0.006199 | $0.006337 | $0.003844 | $0.004736 | $81,457.90 | $1,615,076 |
| 2018-12-06 | $0.004651 | $0.005708 | $0.004129 | $0.004129 | $56,019.97 | $1,410,635 |
| 2018-12-07 | $0.004555 | $0.004911 | $0.003170 | $0.003845 | $42,490.53 | $1,313,957 |
| 2018-12-08 | $0.003769 | $0.004344 | $0.002701 | $0.002882 | $56,639.03 | $985,107 |
| 2018-12-09 | $0.002926 | $0.003850 | $0.002804 | $0.003217 | $28,653.04 | $1,099,651 |
| 2018-12-10 | $0.003203 | $0.003626 | $0.002911 | $0.003193 | $49,191.81 | $1,091,659 |
| 2018-12-11 | $0.003120 | $0.003512 | $0.002779 | $0.003004 | $48,819.69 | $1,026,982 |
| 2018-12-12 | $0.003084 | $0.003655 | $0.002835 | $0.002846 | $18,399.56 | $972,813 |
| 2018-12-13 | $0.002847 | $0.003343 | $0.002080 | $0.002814 | $1,795.60 | $961,960 |
| 2018-12-14 | $0.002815 | $0.004178 | $0.002294 | $0.002716 | $231.17 | $928,588 |
| 2018-12-15 | $0.002718 | $0.004395 | $0.002701 | $0.002710 | $487.54 | $926,445 |
| 2018-12-16 | $0.002710 | $0.003374 | $0.002347 | $0.002910 | $493.92 | $994,712 |
| 2018-12-17 | $0.002914 | $0.002967 | $0.001338 | $0.002697 | $27.09 | $921,969 |
| 2018-12-18 | $0.002696 | $0.002759 | $0.001221 | $0.001972 | $458.98 | $674,001 |
| 2018-12-19 | $0.001980 | $0.004581 | $0.0003166 | $0.0005608 | $3,811.70 | $191,718 |
| 2018-12-20 | $0.0005598 | $0.001194 | $0.0003846 | $0.0006997 | $15,072.47 | $239,193 |
| 2018-12-21 | $0.0006973 | $0.0006973 | $0.0003713 | $0.0005806 | $236.47 | $198,466 |
| 2018-12-22 | $0.0005802 | $0.0006013 | $0.0004689 | $0.0005976 | $179.42 | $204,289 |
| 2018-12-23 | $0.0005985 | $0.0006343 | $0.0003610 | $0.0004620 | $190.74 | $157,942 |
| 2018-12-24 | $0.0004620 | $0.0006214 | $0.0002833 | $0.0004474 | $389.33 | $153,026 |
| 2018-12-25 | $0.0004493 | $0.0004493 | $0.0003619 | $0.0004218 | $111.77 | $144,261 |
| 2018-12-26 | $0.0004219 | $0.0004405 | $0.0002878 | $0.0002906 | $82.16 | $99,411.27 |
| 2018-12-27 | $0.0002910 | $0.0003795 | $0.0001452 | $0.0003301 | $155.96 | $112,900 |
| 2018-12-28 | $0.0003304 | $0.0003408 | $0.0001671 | $0.0003351 | $793.25 | $114,628 |
| 2018-12-29 | $0.0003363 | $0.0003393 | $0.0001479 | $0.0002176 | $256.36 | $74,424.50 |
| 2018-12-30 | $0.0002173 | $0.0002317 | $0.0001681 | $0.0001681 | $398.26 | $57,480.66 |
| 2018-12-31 | $0.0001683 | $0.0001726 | $0.0001626 | $0.0001646 | $131.72 | $56,303.01 |